GraniteShares 2x Short COIN Daily ETF (CONI)

NASDAQ: CONI · Real-Time Price · USD

24.95

+1.57 (6.72%)

At close: Oct 2, 2026, 4:00 PM EDT

24.93

-0.02 (-0.08%)

After-hours: Oct 2, 2026, 7:59 PM EDT

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.18	25.50	20.71	24.95	24.95	6.71%	402,162
Oct 1, 2026	24.29	24.29	22.69	23.38	23.38	-3.18%	214,747
Sep 30, 2026	22.06	24.71	21.22	24.15	24.15	3.78%	392,386
Sep 29, 2026	21.66	23.74	21.51	23.27	23.27	1.48%	315,191
Sep 28, 2026	22.04	23.00	21.50	22.93	22.93	3.71%	472,709
Sep 25, 2026	21.21	22.63	21.21	22.11	22.11	4.19%	243,648
Sep 24, 2026	21.86	22.45	20.58	21.22	21.22	-1.30%	467,743
Sep 23, 2026	21.54	22.00	20.20	21.50	21.50	2.67%	558,297
Sep 22, 2026	21.38	21.73	20.53	20.94	20.94	-0.10%	522,828
Sep 21, 2026	20.08	21.00	19.30	20.96	20.96	-6.99%	1,001,351
Sep 18, 2026	28.00	28.00	21.87	22.54	22.54	-23.44%	1,337,273
Sep 17, 2026	31.14	32.61	29.33	29.44	29.44	-11.20%	227,140
Sep 16, 2026	30.26	34.30	29.98	33.15	33.15	8.40%	307,409
Sep 15, 2026	27.37	31.59	27.37	30.58	30.58	20.25%	667,938
Sep 14, 2026	29.14	29.14	24.79	25.43	25.43	-18.38%	827,265
Sep 11, 2026	31.79	31.89	28.69	31.16	31.16	-3.18%	189,338
Sep 10, 2026	32.61	32.89	31.56	32.18	32.18	2.39%	114,608
Sep 9, 2026	28.11	31.43	28.00	31.43	31.43	4.94%	126,973
Sep 8, 2026	29.31	30.12	29.04	29.95	29.95	5.96%	147,966
Sep 4, 2026	28.32	28.69	27.35	28.27	28.27	8.67%	295,609
Sep 3, 2026	30.40	30.40	24.95	26.01	26.01	-20.48%	882,135
Sep 2, 2026	33.00	33.80	31.47	32.71	32.71	1.81%	165,369
Sep 1, 2026	30.60	32.63	30.00	32.13	32.13	12.26%	205,236
Aug 31, 2026	31.99	32.69	28.06	28.62	28.62	-10.59%	316,909
Aug 28, 2026	29.67	32.81	29.00	32.01	32.01	12.67%	525,085
Aug 27, 2026	30.16	32.05	27.39	28.41	28.41	-9.88%	383,196
Aug 26, 2026	31.50	32.29	30.45	31.52	31.52	5.64%	281,218
Aug 25, 2026	33.71	34.33	29.13	29.84	29.84	-8.80%	488,967
Aug 24, 2026	29.46	32.95	28.63	32.72	32.72	7.49%	772,653
Aug 21, 2026	33.08	33.48	28.42	30.44	30.44	-16.61%	1,256,607
Aug 20, 2026	36.25	39.61	35.30	36.51	36.51	-15.10%	361,430
Aug 19, 2026	49.88	50.33	38.97	43.00	43.00	-18.94%	483,966
Aug 18, 2026	51.42	53.04	50.53	53.04	53.04	5.45%	49,116
Aug 17, 2026	52.27	52.27	49.18	50.30	50.30	-2.58%	86,763
Aug 14, 2026	50.15	52.04	49.27	51.63	51.63	6.87%	59,368
Aug 13, 2026	51.34	53.09	48.09	48.31	48.31	-6.58%	90,615
Aug 12, 2026	51.03	52.62	50.11	51.72	51.71	-0.57%	47,310
Aug 11, 2026	52.08	53.50	49.24	52.01	52.01	0.13%	40,023
Aug 10, 2026	48.81	52.30	48.81	51.94	51.94	6.19%	51,542
Aug 7, 2026	52.63	54.00	48.06	48.91	48.91	-11.04%	92,138
Aug 6, 2026	54.15	55.21	51.98	54.98	54.98	5.96%	115,335
Aug 5, 2026	51.70	53.38	49.31	51.89	51.89	1.22%	94,150
Aug 4, 2026	53.75	55.24	49.88	51.27	51.27	-5.98%	147,628
Aug 3, 2026	56.41	58.58	50.43	54.53	54.53	0.50%	161,794
Jul 31, 2026	50.83	58.49	50.83	54.26	54.26	20.89%	297,747
Jul 30, 2026	46.90	47.44	44.58	44.88	44.88	-4.92%	136,924
Jul 29, 2026	44.23	47.86	42.41	47.20	47.20	9.16%	108,108
Jul 28, 2026	45.82	47.86	43.13	43.24	43.24	-0.12%	138,361
Jul 27, 2026	46.08	47.70	43.20	43.29	43.29	-11.85%	147,365
Jul 24, 2026	48.00	51.59	48.00	49.11	49.11	3.63%	100,125